Suzhou Novosense Microelectronics Co., Ltd. (SHA:688052)
China · Delayed Price · Currency is CNY 172.19
+1.45 (0.85%)
Sep 5, 2025, 3:00 PM CST
SHA:688052 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 170.02 | 173.39 | 166.66 | 172.19 | 172.19 | 0.85% | 2,979,176 |
| Sep 4, 2025 | 179.60 | 180.60 | 167.10 | 170.74 | 170.74 | -5.04% | 3,132,881 |
| Sep 3, 2025 | 177.23 | 183.00 | 177.23 | 179.80 | 179.80 | 0.40% | 2,170,056 |
| Sep 2, 2025 | 184.16 | 186.00 | 177.03 | 179.09 | 179.09 | -3.56% | 3,287,692 |
| Sep 1, 2025 | 187.63 | 192.00 | 181.38 | 185.70 | 185.70 | -0.70% | 3,627,307 |
| Aug 29, 2025 | 192.00 | 192.00 | 182.50 | 187.00 | 187.00 | -2.20% | 3,181,645 |
| Aug 28, 2025 | 183.01 | 191.99 | 183.01 | 191.21 | 191.21 | 3.38% | 3,850,552 |
| Aug 27, 2025 | 185.46 | 195.69 | 184.60 | 184.95 | 184.95 | -0.17% | 3,828,208 |
| Aug 26, 2025 | 185.61 | 188.46 | 183.80 | 185.27 | 185.27 | -0.02% | 2,618,066 |
| Aug 25, 2025 | 192.60 | 193.07 | 182.50 | 185.30 | 185.30 | -2.72% | 4,266,260 |
| Aug 22, 2025 | 179.00 | 191.00 | 178.61 | 190.49 | 190.49 | 6.91% | 4,038,116 |
| Aug 21, 2025 | 181.00 | 182.23 | 176.56 | 178.18 | 178.18 | -1.23% | 2,076,978 |
| Aug 20, 2025 | 174.80 | 181.66 | 172.56 | 180.40 | 180.40 | 2.56% | 3,603,003 |
| Aug 19, 2025 | 181.00 | 186.32 | 173.13 | 175.90 | 175.90 | -3.25% | 3,529,203 |
| Aug 18, 2025 | 181.11 | 183.83 | 178.51 | 181.80 | 181.80 | 0.26% | 2,373,498 |
| Aug 15, 2025 | 172.00 | 182.97 | 170.04 | 181.32 | 181.32 | 4.38% | 2,947,280 |
| Aug 14, 2025 | 174.08 | 177.85 | 171.49 | 173.71 | 173.71 | -0.41% | 2,111,063 |
| Aug 13, 2025 | 174.87 | 176.50 | 172.92 | 174.43 | 174.43 | 0.59% | 1,866,058 |
| Aug 12, 2025 | 172.01 | 174.95 | 171.20 | 173.40 | 173.40 | 0.70% | 1,713,439 |
| Aug 11, 2025 | 172.68 | 175.30 | 172.20 | 172.20 | 172.20 | 0.09% | 1,516,592 |
| Aug 8, 2025 | 177.40 | 179.61 | 171.20 | 172.05 | 172.05 | -4.15% | 2,398,957 |
| Aug 7, 2025 | 181.07 | 184.77 | 178.28 | 179.50 | 179.50 | -0.22% | 1,900,760 |
| Aug 6, 2025 | 180.00 | 184.08 | 177.50 | 179.90 | 179.90 | 0.98% | 1,836,144 |
| Aug 5, 2025 | 182.89 | 183.96 | 177.00 | 178.15 | 178.15 | -3.18% | 2,364,439 |
| Aug 4, 2025 | 180.01 | 184.96 | 178.73 | 184.00 | 184.00 | 2.22% | 2,874,475 |
| Aug 1, 2025 | 174.50 | 181.41 | 174.50 | 180.01 | 180.01 | 4.43% | 3,863,835 |
| Jul 31, 2025 | 171.14 | 180.76 | 170.02 | 172.37 | 172.37 | 0.90% | 3,662,107 |
| Jul 30, 2025 | 172.42 | 174.66 | 167.00 | 170.83 | 170.83 | -1.82% | 2,980,055 |
| Jul 29, 2025 | 163.07 | 180.00 | 163.07 | 174.00 | 174.00 | 5.97% | 4,554,666 |
| Jul 28, 2025 | 166.50 | 169.50 | 163.83 | 164.20 | 164.20 | -0.48% | 2,357,049 |
| Jul 25, 2025 | 164.33 | 166.48 | 160.62 | 165.00 | 165.00 | 0.45% | 2,072,208 |
| Jul 24, 2025 | 166.60 | 167.60 | 163.01 | 164.26 | 164.26 | -1.40% | 1,914,795 |
| Jul 23, 2025 | 161.85 | 167.45 | 161.53 | 166.60 | 166.60 | 2.82% | 2,361,775 |
| Jul 22, 2025 | 163.00 | 165.22 | 161.88 | 162.03 | 162.03 | -0.99% | 1,930,187 |
| Jul 21, 2025 | 158.76 | 164.88 | 157.57 | 163.65 | 163.65 | 3.44% | 2,585,689 |
| Jul 18, 2025 | 158.08 | 160.28 | 156.78 | 158.21 | 158.21 | -0.06% | 1,110,771 |
| Jul 17, 2025 | 158.63 | 159.50 | 153.80 | 158.30 | 158.30 | -0.65% | 2,643,470 |
| Jul 16, 2025 | 159.20 | 163.85 | 157.66 | 159.33 | 159.33 | 0.43% | 1,754,145 |
| Jul 15, 2025 | 159.90 | 161.20 | 157.01 | 158.65 | 158.65 | -1.16% | 1,521,461 |
| Jul 14, 2025 | 162.91 | 164.68 | 159.37 | 160.52 | 160.52 | -2.48% | 2,487,640 |
| Jul 11, 2025 | 159.50 | 164.87 | 158.80 | 164.60 | 164.60 | 2.94% | 2,520,476 |
| Jul 10, 2025 | 167.98 | 167.99 | 157.12 | 159.90 | 159.90 | -4.81% | 4,921,661 |
| Jul 9, 2025 | 169.00 | 170.95 | 167.35 | 167.98 | 167.98 | -0.44% | 1,447,017 |
| Jul 8, 2025 | 172.77 | 174.29 | 168.20 | 168.72 | 168.72 | -2.30% | 2,103,064 |
| Jul 7, 2025 | 171.50 | 174.98 | 169.51 | 172.70 | 172.70 | 1.22% | 1,343,206 |
| Jul 4, 2025 | 176.39 | 176.39 | 168.97 | 170.62 | 170.62 | -3.28% | 2,152,756 |
| Jul 3, 2025 | 170.73 | 176.79 | 170.00 | 176.40 | 176.40 | 3.76% | 2,127,081 |
| Jul 2, 2025 | 171.99 | 178.33 | 169.44 | 170.00 | 170.00 | -0.67% | 2,551,310 |
| Jul 1, 2025 | 175.00 | 175.54 | 169.51 | 171.15 | 171.15 | -1.91% | 1,812,679 |
| Jun 30, 2025 | 175.64 | 179.66 | 173.91 | 174.49 | 174.49 | -0.58% | 1,965,285 |